ジンズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 5,800 | 6,060 | 5,800 | 5,850 | +140 | +2.5% | 216,200 |
| 2018/05/02 | 5,970 | 5,990 | 5,650 | 5,710 | -290 | -4.8% | 221,300 |
| 2018/05/01 | 5,940 | 6,020 | 5,830 | 6,000 | +60 | +1% | 124,200 |
| 2018/04/27 | 6,060 | 6,080 | 5,900 | 5,940 | -120 | -2% | 102,100 |
| 2018/04/26 | 5,940 | 6,080 | 5,910 | 6,060 | +120 | +2% | 119,200 |
| 2018/04/25 | 5,910 | 5,970 | 5,870 | 5,940 | +20 | +0.3% | 103,200 |
| 2018/04/24 | 5,870 | 5,930 | 5,740 | 5,920 | +100 | +1.7% | 100,800 |
| 2018/04/23 | 5,790 | 5,830 | 5,740 | 5,820 | -60 | -1% | 65,500 |
| 2018/04/20 | 5,750 | 5,910 | 5,720 | 5,880 | +150 | +2.6% | 87,400 |
| 2018/04/19 | 5,730 | 5,800 | 5,570 | 5,730 | -10 | -0.2% | 174,900 |
| 2018/04/18 | 5,770 | 5,890 | 5,710 | 5,740 | -50 | -0.9% | 90,400 |
| 2018/04/17 | 5,860 | 5,950 | 5,730 | 5,790 | -90 | -1.5% | 145,500 |
| 2018/04/16 | 5,720 | 5,920 | 5,630 | 5,880 | +260 | +4.6% | 219,900 |
| 2018/04/13 | 5,630 | 5,700 | 5,590 | 5,620 | ±0 | ±0% | 83,000 |
| 2018/04/12 | 5,700 | 5,730 | 5,590 | 5,620 | -50 | -0.9% | 60,200 |
| 2018/04/11 | 5,750 | 5,750 | 5,510 | 5,670 | -130 | -2.2% | 218,500 |
| 2018/04/10 | 5,850 | 5,910 | 5,790 | 5,800 | -60 | -1% | 128,800 |
| 2018/04/09 | 6,020 | 6,030 | 5,850 | 5,860 | -260 | -4.2% | 202,900 |
| 2018/04/06 | 6,230 | 6,340 | 6,100 | 6,120 | +290 | +5% | 573,800 |
| 2018/04/05 | 5,880 | 5,910 | 5,790 | 5,830 | -100 | -1.7% | 106,400 |
| 2018/04/04 | 5,820 | 5,970 | 5,800 | 5,930 | +110 | +1.9% | 79,000 |
| 2018/04/03 | 5,700 | 5,880 | 5,680 | 5,820 | +60 | +1% | 71,200 |
| 2018/04/02 | 5,860 | 5,860 | 5,750 | 5,760 | -160 | -2.7% | 70,300 |
| 2018/03/30 | 5,860 | 5,980 | 5,850 | 5,920 | +90 | +1.5% | 108,300 |
| 2018/03/29 | 5,720 | 5,900 | 5,720 | 5,830 | +130 | +2.3% | 155,900 |
| 2018/03/28 | 5,550 | 5,760 | 5,540 | 5,700 | +130 | +2.3% | 111,400 |
| 2018/03/27 | 5,530 | 5,590 | 5,490 | 5,570 | -20 | -0.4% | 70,800 |
| 2018/03/26 | 5,410 | 5,620 | 5,410 | 5,590 | +220 | +4.1% | 102,900 |
| 2018/03/23 | 5,470 | 5,510 | 5,340 | 5,370 | -220 | -3.9% | 48,200 |
| 2018/03/22 | 5,470 | 5,610 | 5,470 | 5,590 | +60 | +1.1% | 47,900 |
| 2018/03/20 | 5,640 | 5,680 | 5,510 | 5,530 | -160 | -2.8% | 67,600 |
| 2018/03/19 | 5,480 | 5,710 | 5,460 | 5,690 | +240 | +4.4% | 146,200 |
| 2018/03/16 | 5,410 | 5,480 | 5,340 | 5,450 | +40 | +0.7% | 50,500 |
| 2018/03/15 | 5,360 | 5,460 | 5,340 | 5,410 | -20 | -0.4% | 40,400 |
| 2018/03/14 | 5,360 | 5,460 | 5,270 | 5,430 | +80 | +1.5% | 74,500 |
| 2018/03/13 | 5,280 | 5,350 | 5,250 | 5,350 | ±0 | ±0% | 62,900 |
| 2018/03/12 | 5,370 | 5,370 | 5,300 | 5,350 | +40 | +0.8% | 31,500 |
| 2018/03/09 | 5,430 | 5,460 | 5,280 | 5,310 | -110 | -2% | 72,900 |
| 2018/03/08 | 5,480 | 5,530 | 5,390 | 5,420 | -80 | -1.5% | 49,600 |
| 2018/03/07 | 5,500 | 5,540 | 5,460 | 5,500 | ±0 | ±0% | 59,300 |
| 2018/03/06 | 5,220 | 5,570 | 5,210 | 5,500 | +390 | +7.6% | 188,700 |
| 2018/03/05 | 5,170 | 5,180 | 5,060 | 5,110 | -30 | -0.6% | 52,800 |
| 2018/03/02 | 5,100 | 5,250 | 5,040 | 5,140 | ±0 | ±0% | 98,000 |
| 2018/03/01 | 5,180 | 5,200 | 5,120 | 5,140 | -50 | -1% | 62,300 |
| 2018/02/28 | 5,250 | 5,310 | 5,190 | 5,190 | -90 | -1.7% | 60,400 |
| 2018/02/27 | 5,400 | 5,400 | 5,260 | 5,280 | -140 | -2.6% | 73,000 |
| 2018/02/26 | 5,220 | 5,440 | 5,220 | 5,420 | +200 | +3.8% | 92,600 |
| 2018/02/23 | 5,280 | 5,280 | 5,200 | 5,220 | -20 | -0.4% | 25,400 |
| 2018/02/22 | 5,200 | 5,270 | 5,150 | 5,240 | ±0 | ±0% | 48,400 |
| 2018/02/21 | 5,360 | 5,360 | 5,200 | 5,240 | -120 | -2.2% | 60,500 |
1751～
1800
件表示中 / 4628件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＮＳＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| ライフコーポ | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| サンエー | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
